CTCP Tư Xây dựng và Phát triển Năng Lượng VCP (vcp)

22.70
0.10
(0.44%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-1 -4.24% 534,000 0 0
22.60
23.60
22.60
2 tháng
(2024-07-22) 		-1.50 -6.22% 1,576,900 0 0
22
24.40
22.60
3 tháng
(2024-06-21) 		-2.80 -11.02% 5,216,500 0 0
22
25.90
22.60
6 tháng
(2024-03-25) 		2.60 13% 8,410,079 -400 -0.0
19
26.70
22.60
12 tháng
(2023-09-25) 		-0.20 -0.88% 8,747,950 -22,900 -0.5
19
26.70
22.60
24 tháng
(2022-09-30) 		0.60 2.73% 9,608,807 2,300 0.1
19
30
22.60
36 tháng
(2021-10-05) 		-5.69 -20.10% 10,169,014 2,200 0.1
19
30.35
22.60
60 tháng
(2019-10-16) 		-3.25 -12.58% 19,400,185 -3,000 -4.6
19
44.56
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
32.72
 709 32.65 32.72 32.65 0 0 0
17/09/2020
32.79
 18,703 32.93 32.93 31.97 0 0 0
16/09/2020
32.65
 19,900 32.99 32.99 27.82 0 0 0
15/09/2020
32.72
 7,417 32.65 32.72 32.65 0 0 0
14/09/2020
32.99
 14,052 33.27 33.27 32.99 0 0 0
11/09/2020
32.99
 15,600 32.99 32.99 32.86 0 0 0
10/09/2020
32.65
 3,300 33.33 33.33 32.65 0 0 0
09/09/2020
33.81
 0 33.81 33.81 33.81 0 0 0
08/09/2020
33.95
 5,400 32.65 33.95 32.65 0 0 0
07/09/2020
34.63
 15,700 33.20 34.63 31.36 0 0 0
04/09/2020
33.20
 200 33.20 33.20 33.20 0 0 0
03/09/2020
32.99
 6,800 33.27 33.27 32.99 0 0 0
01/09/2020
32.99
 300 32.99 32.99 32.99 0 0 0
31/08/2020
33.13
 250 33.13 33.13 33.13 0 0 0
28/08/2020
33.13
 0 33.13 33.13 33.13 0 0 0
27/08/2020
32.99
 9,200 33.20 33.20 32.99 0 0 0
26/08/2020
32.65
 2,605 32.65 32.65 32.65 0 0 0
25/08/2020
32.93
 2,100 32.65 32.93 32.65 0 0 0
24/08/2020
32.99
 16,400 32.65 32.99 32.65 0 0 0
21/08/2020
32.65
 9,464 31.97 33.13 31.97 0 0 0
20/08/2020
33.20
 200 33.20 33.20 33.20 0 0 0
19/08/2020
33.27
 12,100 32.65 33.27 32.65 0 0 0
18/08/2020
32.99
 1,900 32.65 32.99 32.65 0 0 0
17/08/2020
32.79
 2,900 32.65 32.79 32.65 0 0 0
14/08/2020
32.93
 10,400 32.65 32.93 32.65 0 0 0
13/08/2020
32.65
 3,000 32.65 32.65 32.65 0 0 0
12/08/2020
33.33
 0 33.33 33.33 33.33 0 0 0
11/08/2020
33.33
 0 33.33 33.33 33.33 0 0 0
10/08/2020
33.33
 0 33.33 33.33 33.33 0 0 0
07/08/2020
33.33
 30 33.33 33.33 33.33 0 0 0
06/08/2020
33.33
 200 33.33 33.33 33.33 0 0 0
05/08/2020
33.33
 21,800 32.65 33.95 32.65 0 0 0
04/08/2020
34.70
 0 34.70 34.70 34.70 0 0 0
03/08/2020
32.93
 7,000 35.72 35.72 32.93 0 0 0
31/07/2020
33.33
 17,000 32.72 33.33 32.65 0 0 0
30/07/2020
32.72
 2,100 32.99 32.99 32.72 0 0 0
29/07/2020
32.99
 500 32.72 32.99 32.65 0 0 0
28/07/2020
32.99
 400 32.99 32.99 32.99 0 0 0
27/07/2020
33.88
 20 33.88 33.88 33.88 0 0 0
24/07/2020
33.88
 0 33.88 33.88 33.88 0 0 0
23/07/2020
33.88
 0 33.88 33.88 33.88 0 0 0
22/07/2020
33.88
 0 33.88 33.88 33.88 0 0 0
21/07/2020
33.88
 0 33.88 33.88 33.88 0 0 0
20/07/2020
33.88
 8,500 33.88 33.88 33.88 0 0 0
17/07/2020
32.99
 2,300 35.31 35.38 32.65 0 0 0
16/07/2020
32.99
 13,200 32.65 32.99 32.65 0 0 0
15/07/2020
32.99
 11,100 32.65 32.99 32.65 0 0 0
14/07/2020
32.99
 12,210 32.65 32.99 27.76 0 0 0
13/07/2020
32.99
 19,230 32.52 32.99 32.52 0 0 0
10/07/2020
32.93
 21,300 32.65 32.93 32.65 0 0 0
09/07/2020
32.99
 3,000 33.40 33.40 32.99 0 0 0
08/07/2020
33.81
 3,100 33.81 33.81 33.81 0 0 0
07/07/2020
33.88
 0 33.88 33.88 33.88 0 0 0
06/07/2020
33.88
 10,000 33.74 33.88 33.74 0 0 0
03/07/2020
33.74
 28,800 33.81 33.81 33.74 0 0 0
02/07/2020
34.70
 2,100 33.40 34.70 33.40 0 0 0
01/07/2020
34.70
 9,500 35.04 35.04 32.99 0 0 0
30/06/2020
37.08
 102,200 32.79 37.08 32.79 0 0 0
29/06/2020
32.99
 100 32.99 32.99 32.99 0 0 0
26/06/2020
32.99
 0 32.99 32.99 32.99 0 0 0
25/06/2020
32.99
 300 32.99 32.99 32.99 0 0 0
24/06/2020
32.99
 2,240 32.99 32.99 28.10 0 0 0
23/06/2020
32.99
 1,600 32.99 32.99 32.99 0 0 0
22/06/2020
33.20
 5,100 32.72 33.20 32.72 0 0 0
19/06/2020
32.86
 500 32.65 32.86 32.65 0 0 0
18/06/2020
32.93
 1,700 32.79 32.99 32.79 0 0 0
17/06/2020
33.06
 300 32.65 33.06 32.65 0 0 0
16/06/2020
33.13
 126 33.13 33.13 28.16 1,207,729 0 50.0
15/06/2020
33.20
 5,000 32.99 33.20 32.99 0 0 0
12/06/2020
32.86
 300 33.33 33.33 32.86 0 0 0
11/06/2020
32.99
 415 33.67 33.67 32.65 0 0 0
10/06/2020
33.13
 700 33.13 33.13 32.65 0 0 0
09/06/2020
33.27
 19,300 32.79 33.27 32.79 0 0 0
08/06/2020
32.99
 700 33.27 33.27 32.99 0 0 0
05/06/2020
33.67
 100 33.67 33.67 33.67 0 0 0
04/06/2020
33.67
 0 33.67 33.67 33.67 0 0 0
03/06/2020
33.20
 34,300 32.99 34.01 31.63 0 0 0
02/06/2020
33.13
 18,300 32.65 33.20 32.65 0 5,200 -0.2
01/06/2020
33.20
 7,440 31.97 33.27 31.97 0 0 0
29/05/2020
34.01
 10,300 31.63 34.01 31.63 0 0 0
28/05/2020
33.20
 0 33.20 33.20 33.20 0 0 0
27/05/2020
33.06
 1,701 33.13 33.33 33.06 0 0 0
26/05/2020
33.13
 0 33.13 33.13 33.13 0 0 0
25/05/2020
33.13
 0 33.13 33.13 33.13 0 0 0
22/05/2020
33.13
 0 33.13 33.13 33.13 0 0 0
21/05/2020
33.20
 400 33.20 33.20 32.99 0 0 0
20/05/2020
33.20
 100 33.20 33.20 33.20 0 0 0
19/05/2020
33.33
 800 33.27 33.33 33.27 0 0 0
18/05/2020
33.33
 200 33.33 33.33 33.33 0 0 0
15/05/2020
33.33
 1,000 33.33 33.33 33.33 0 0 0
14/05/2020
33.33
 200 33.33 33.33 33.33 0 0 0
13/05/2020
33.33
 600 33.27 33.33 33.27 0 0 0
12/05/2020
33.33
 0 33.33 33.33 33.33 0 0 0
11/05/2020
33.67
 1,800 33.33 33.67 33.33 0 0 0
08/05/2020
33.61
 0 33.61 33.61 33.61 0 0 0
07/05/2020
33.33
 1,300 33.67 33.67 33.33 0 0 0
06/05/2020
33.33
 608 33.95 33.95 32.99 0 0 0
05/05/2020
33.95
 100 33.95 33.95 33.95 0 0 0
04/05/2020
33.61
 0 33.61 33.61 33.61 0 0 0
29/04/2020
34.01
 12,000 33.33 34.01 33.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |